Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	44.67	44.85	44.36	44.85	44.85	0.63%	1,446,396
Sep 3, 2025	45.75	45.82	44.44	44.57	44.57	-3.32%	1,652,751
Sep 2, 2025	46.20	46.56	45.87	46.10	46.10	-1.75%	1,174,854
Aug 29, 2025	46.65	47.17	46.64	46.92	46.72	0.26%	972,405
Aug 28, 2025	47.30	47.30	46.41	46.80	46.60	1.01%	958,448
Aug 27, 2025	46.02	46.53	46.02	46.33	46.13	0.17%	833,242
Aug 26, 2025	46.44	46.65	46.10	46.25	46.05	-0.26%	1,038,543
Aug 25, 2025	47.11	47.15	46.36	46.37	46.17	-1.78%	1,014,501
Aug 22, 2025	46.58	47.53	46.42	47.21	47.01	2.08%	574,220
Aug 21, 2025	46.01	46.53	45.85	46.25	46.05	-0.15%	932,610
Aug 20, 2025	45.76	46.34	45.54	46.32	46.12	1.56%	1,209,968
Aug 19, 2025	45.91	46.35	45.55	45.61	45.41	-0.31%	1,052,176
Aug 18, 2025	46.46	46.64	45.74	45.75	45.55	-1.57%	810,453
Aug 15, 2025	46.95	47.07	46.32	46.48	46.28	-1.11%	1,246,406
Aug 14, 2025	47.05	47.22	46.43	47.00	46.80	-1.20%	1,121,343
Aug 13, 2025	46.48	47.66	46.11	47.57	47.37	2.43%	694,204
Aug 12, 2025	46.40	46.74	46.15	46.44	46.24	0.37%	825,766
Aug 11, 2025	46.38	46.61	45.77	46.27	46.07	-0.22%	1,146,337
Aug 8, 2025	46.90	46.98	46.36	46.37	46.17	-0.54%	763,072
Aug 7, 2025	46.90	47.04	46.36	46.62	46.42	0.50%	944,476
Aug 6, 2025	46.63	46.83	46.15	46.39	46.19	-0.13%	1,056,240
Aug 5, 2025	46.22	46.99	45.85	46.45	46.25	1.40%	1,211,980
Aug 4, 2025	45.61	45.96	45.39	45.81	45.61	0.28%	1,213,967
Aug 1, 2025	46.55	46.74	45.26	45.68	45.48	-1.83%	2,611,167
Jul 31, 2025	47.03	47.22	45.23	46.53	46.33	-1.63%	3,802,706
Jul 30, 2025	50.64	51.79	46.08	47.30	47.10	-15.23%	5,928,046
Jul 29, 2025	55.78	55.92	55.30	55.80	55.56	0.59%	919,581
Jul 28, 2025	55.62	55.67	55.09	55.47	55.23	-0.45%	665,171
Jul 25, 2025	55.36	55.74	55.06	55.72	55.48	0.63%	579,197
Jul 24, 2025	55.90	56.27	55.33	55.37	55.13	-1.14%	512,502
Jul 23, 2025	56.27	56.85	56.00	56.01	55.77	-0.02%	616,140
Jul 22, 2025	55.13	56.11	55.02	56.02	55.78	1.93%	784,908
Jul 21, 2025	55.31	55.47	54.89	54.96	54.72	-0.43%	522,214
Jul 18, 2025	55.55	55.67	54.95	55.20	54.96	-0.25%	687,553
Jul 17, 2025	54.64	55.45	54.64	55.34	55.10	1.04%	631,061
Jul 16, 2025	54.00	54.99	53.94	54.77	54.53	1.33%	773,885
Jul 15, 2025	55.30	55.30	53.86	54.05	53.82	-1.53%	659,676
Jul 14, 2025	54.72	55.02	54.47	54.89	54.65	-0.18%	376,211
Jul 11, 2025	55.34	55.36	54.70	54.99	54.75	-0.61%	371,692
Jul 10, 2025	55.50	55.97	55.23	55.33	55.09	-0.29%	971,707
Jul 9, 2025	56.17	56.17	54.47	55.49	55.25	-1.93%	974,310
Jul 8, 2025	56.59	57.01	56.34	56.58	56.34	0.14%	495,041
Jul 7, 2025	56.66	56.95	56.31	56.50	56.26	-0.30%	360,227
Jul 3, 2025	56.76	57.04	56.50	56.67	56.43	-0.16%	338,154
Jul 2, 2025	55.86	56.80	55.55	56.76	56.52	1.65%	516,833
Jul 1, 2025	54.27	56.24	54.27	55.84	55.60	3.06%	699,378
Jun 30, 2025	54.47	54.57	53.99	54.18	53.95	-0.40%	536,919
Jun 27, 2025	55.00	55.03	54.15	54.40	54.17	-0.77%	1,205,687
Jun 26, 2025	54.68	55.27	54.63	54.82	54.58	0.48%	385,473
Jun 25, 2025	54.56	54.60	54.01	54.56	54.32	-0.18%	1,391,641